BarnBridge Historical Data

BOND Page 30
Download
Date Close Price change Market cap Trading volume
May 10, 2022 $ 4.86
-11.74%
$ 48.63 million $ 48.71 million
May 9, 2022 $ 5.52
+7.91%
$ 55.18 million $ 54.42 million
May 8, 2022 $ 5.11
-3.93%
$ 51.13 million $ 24.23 million
May 7, 2022 $ 5.32
+0.17%
$ 53.22 million $ 23.54 million
May 6, 2022 $ 5.31
-6.06%
$ 53.13 million $ 19.47 million
May 5, 2022 $ 5.66
-8.85%
$ 56.56 million $ 23.66 million
May 4, 2022 $ 6.2
+2.51%
$ 62.04 million $ 23.97 million
May 3, 2022 $ 6.05
-0.02%
$ 60.53 million $ 20.44 million
May 2, 2022 $ 6.05
-1.32%
$ 60.54 million $ 23.58 million
May 1, 2022 $ 6.13
+4.88%
$ 61.35 million $ 28.23 million
Apr 30, 2022 $ 5.85
-4.34%
$ 58.49 million $ 27.34 million
Apr 29, 2022 $ 6.11
-10.47%
$ 61.15 million $ 30.71 million
Apr 28, 2022 $ 6.83
+0.21%
$ 68.3 million $ 33.54 million
Apr 27, 2022 $ 6.82
+1.76%
$ 68.16 million $ 28.59 million
Apr 26, 2022 $ 6.7
-9.55%
$ 66.98 million $ 32.03 million
Apr 25, 2022 $ 7.4
+3.45%
$ 74.05 million $ 41.47 million
Apr 24, 2022 $ 7.16
-2.09%
$ 71.58 million $ 43.97 million
Apr 23, 2022 $ 7.31
-2.96%
$ 73.1 million $ 38.99 million
Apr 22, 2022 $ 7.53
-0.30%
$ 75.33 million $ 43.25 million
Apr 21, 2022 $ 7.56
-3.10%
$ 75.56 million $ 51.39 million
Apr 20, 2022 $ 7.8
+0.05%
$ 77.97 million $ 53.21 million
Apr 19, 2022 $ 7.79
+0.12%
$ 77.94 million $ 39.67 million
Apr 18, 2022 $ 7.78
+1.05%
$ 77.84 million $ 25.73 million
Apr 17, 2022 $ 7.7
-1.78%
$ 77.03 million $ 2.37 million
Apr 16, 2022 $ 7.84
-0.53%
$ 78.41 million $ 2.53 million
Apr 15, 2022 $ 7.88
+0.56%
$ 78.83 million $ 6.55 million
Apr 14, 2022 $ 7.84
-1.41%
$ 78.39 million $ 17.07 million
Apr 13, 2022 $ 7.95
+0.58%
$ 79.51 million $ 2.8 million
Apr 12, 2022 $ 7.91
-2.13%
$ 79.06 million $ 3.18 million
Apr 11, 2022 $ 8.08
-8.69%
$ 80.78 million $ 8.79 million
Apr 10, 2022 $ 8.85
-1.33%
$ 88.47 million $ 6.68 million
Apr 9, 2022 $ 8.97
+3.39%
$ 89.66 million $ 6.68 million
Apr 8, 2022 $ 8.67
-4.82%
$ 86.71 million $ 7.29 million
Apr 7, 2022 $ 9.11
+0.40%
$ 91.07 million $ 9.82 million
Apr 6, 2022 $ 9.07
-9.07%
$ 90.71 million $ 56.76 million
Apr 5, 2022 $ 9.98
+2.54%
$ 99.77 million $ 21.33 million
Apr 4, 2022 $ 9.73
+2.58%
$ 97.31 million $ 8.69 million
Apr 3, 2022 $ 9.49
+2.82%
$ 94.87 million $ 6.14 million
Apr 2, 2022 $ 9.23
+1.02%
$ 92.26 million $ 5.9 million
Apr 1, 2022 $ 9.13
+5.80%
$ 91.33 million $ 5.57 million
Mar 31, 2022 $ 8.63
-5.21%
$ 86.32 million $ 6.63 million
Mar 30, 2022 $ 9.11
-0.26%
$ 91.06 million $ 5.88 million
Mar 29, 2022 $ 9.13
-2.01%
$ 91.29 million $ 6.48 million
Mar 28, 2022 $ 9.32
+1.48%
$ 93.17 million $ 13.62 million
Mar 27, 2022 $ 9.18
+1.94%
$ 91.81 million $ 10.1 million
Mar 26, 2022 $ 9.01
+5.59%
$ 90.06 million $ 49.16 million
Mar 25, 2022 $ 8.53
+3.93%
$ 85.29 million $ 11.59 million
Mar 24, 2022 $ 8.21
+1.02%
$ 82.07 million $ 6.64 million
Mar 23, 2022 $ 8.12
+0.27%
$ 81.24 million $ 5.67 million
Mar 22, 2022 $ 8.1
+3.98%
$ 81.02 million $ 9.46 million